Dark

SPXS120270115C4
SPXS Jan 15 2027 4.00 Call (SPXS1270115C00004000)
option OPRA

EOD

Sep 11, 2026

0.0100-85.714%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.0100	0.0100	0.0100	0.0100	-85.714%	5	9,391	0.000%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-90.789%	7	9,396	-85.714%
2026-08-07	0.0500	0.7600	0.0500	0.7600	+1.333%	51	9,403	-98.684%
2026-08-06	0.1200	0.7500	0.1200	0.7500	+114.286%	2	9,453	-98.667%
2026-08-04	0.7500	0.7500	0.0800	0.3500	-53.333%	122	9,451	-97.143%
2026-07-30	0.1900	0.7500	0.1900	0.7500	+17.188%	16	9,570	-98.667%
2026-07-28	0.6400	0.6400	0.6400	0.6400	+93.939%	2	9,556	-98.438%
2026-07-24	0.1700	0.3300	0.1700	0.3300	-15.385%	6	9,554	-96.970%
2026-07-23	0.1700	0.3900	0.1700	0.3900	+77.273%	6	9,553	-97.436%
2026-07-22	0.1100	0.3500	0.1100	0.2200	-65.625%	71	9,547	-95.455%
2026-07-20	0.2300	0.6400	0.2100	0.6400	0.000%	15	9,486	-98.438%
2026-07-17	0.6400	0.6400	0.6400	0.6400	+45.455%	5	9,471	-98.438%
2026-07-13	0.4400	0.4400	0.4400	0.4400	0.000%	1	9,466	-97.727%
2026-07-08	0.4400	0.4400	0.4400	0.4400	+131.579%	5	9,465	-97.727%
2026-07-06	0.1900	0.1900	0.1900	0.1900	-13.636%	1	9,465	-94.737%
2026-07-02	0.1700	0.2200	0.1700	0.2200	-4.348%	6	9,459	-95.455%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-39.474%	5	9,459	-95.652%
2026-06-17	0.3800	0.3800	0.3800	0.3800	+153.333%	5	9,449	-97.368%
2026-06-15	0.1500	0.1500	0.1500	0.1500	-72.727%	5	9,449	-93.333%
2026-06-09	0.2500	0.5500	0.2500	0.5500	0.000%	4	9,449	-98.182%
2026-06-05	0.2500	0.5500	0.2500	0.5500	+14.583%	2	9,447	-98.182%
2026-05-15	0.3000	0.4800	0.3000	0.4800	+71.429%	3	9,445	-97.917%
2026-05-14	0.2800	0.2900	0.2800	0.2800	-57.576%	8	9,442	-96.429%
2026-05-13	0.6600	0.6600	0.6600	0.6600	0.000%	5	9,434	-98.485%
2026-05-11	0.6600	0.6600	0.6600	0.6600	0.000%	1	9,434	-98.485%
2026-05-07	0.6600	0.6600	0.6600	0.6600	0.000%	1	9,428	-98.485%
2026-05-05	0.3500	0.6600	0.3500	0.6600	0.000%	2	9,427	-98.485%
2026-04-30	0.6600	0.6600	0.6600	0.6600	+65.000%	100	9,425	-98.485%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-51.220%	100	9,225	-97.500%
2026-04-28	0.8200	0.8200	0.8200	0.8200	-1.205%	2	9,125	-98.780%
2026-04-23	0.4900	0.8300	0.4900	0.8300	+66.000%	3	9,123	-98.795%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-39.759%	5	9,115	-98.000%
2026-04-20	0.8300	0.8300	0.8300	0.8300	+50.909%	4	9,115	-98.795%
2026-04-17	0.4900	0.8400	0.2500	0.5500	-36.047%	9	9,111	-98.182%
2026-04-15	0.8600	0.8600	0.8600	0.8600	-16.505%	1	9,110	-98.837%
2026-04-13	0.5700	1.0300	0.5200	1.0300	-28.472%	6	9,109	-99.029%
2026-04-09	1.4400	1.4400	1.4400	1.4400	0.000%	2	9,105	-99.306%
2026-04-07	0.8000	1.4400	0.8000	1.4400	0.000%	11	9,103	-99.306%
2026-04-02	1.4400	1.4400	1.4400	1.4400	+16.129%	1	9,091	-99.306%
2026-03-30	1.2200	1.2400	1.2000	1.2400	+9.735%	130	9,091	-99.194%
2026-03-27	1.1000	1.1500	0.9900	1.1300	+5.607%	33	9,221	-99.115%
2026-03-26	1.0700	1.0700	1.0700	1.0700	+52.857%	1	9,254	-99.065%
2026-03-24	0.7000	0.7000	0.7000	0.7000	-12.500%	20	9,253	-98.571%
2026-03-23	0.8000	0.8000	0.8000	0.8000	-27.273%	1	9,273	-98.750%
2026-03-20	0.8400	1.1000	0.8400	1.1000	+29.412%	99	9,274	-99.091%
2026-03-19	0.8500	0.8500	0.8500	0.8500	+6.250%	5	9,364	-98.824%
2026-03-18	0.9000	0.9000	0.7000	0.8000	-10.112%	20	9,359	-98.750%
2026-03-13	0.7000	0.8900	0.7000	0.8900	+18.667%	4	9,353	-98.876%
2026-03-12	0.6600	0.8800	0.6600	0.7500	-16.667%	16	9,355	-98.667%
2026-03-11	0.9000	0.9000	0.9000	0.9000	+36.364%	1	9,366	-98.889%
2026-03-10	0.6500	0.6600	0.6500	0.6600	-23.256%	6	9,366	-98.485%
2026-03-09	0.9000	0.9000	0.8600	0.8600	+6.173%	6	9,361	-98.837%
2026-03-06	0.8000	0.8100	0.8000	0.8100	+22.727%	2	9,367	-98.765%
2026-03-05	1.1000	1.1000	0.6600	0.6600	-40.000%	21	9,365	-98.485%
2026-03-03	1.1000	1.1000	1.1000	1.1000	+69.231%	1	9,364	-99.091%
2026-02-26	0.4600	0.6500	0.4600	0.6500	-51.852%	6	9,362	-98.462%
2026-02-24	1.3500	1.3500	1.3500	1.3500	+12.500%	1	9,356	-99.259%
2026-02-20	1.2000	1.2000	1.2000	1.2000	+1.695%	1	9,355	-99.167%
2026-02-18	1.1800	1.1800	1.1800	1.1800	+68.571%	1	9,355	-99.153%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-30.000%	20	9,335	-98.571%
2026-02-12	0.6600	1.0000	0.6600	1.0000	+81.818%	12	9,335	-99.000%
2026-02-11	0.5500	0.5500	0.5500	0.5500	-6.780%	1	9,323	-98.182%
2026-02-09	0.5000	0.5900	0.5000	0.5900	+7.273%	6	9,322	-98.305%
2026-02-06	1.0000	1.0000	0.5500	0.5500	-45.000%	51	9,326	-98.182%
2026-02-04	1.0000	1.0000	1.0000	1.0000	+35.135%	1	9,375	-99.000%
2026-02-03	5.0000	5.0000	0.4500	0.7400	+37.037%	16	9,374	-98.649%
2026-02-02	0.8600	0.8600	0.4300	0.5400	-18.182%	7	9,359	-98.148%
2026-01-30	0.8600	0.8600	0.6300	0.6600	-23.256%	9	9,363	-98.485%
2026-01-28	0.8600	0.8600	0.8600	0.8600	+16.216%	1	9,356	-98.837%
2026-01-27	0.8600	0.8600	0.7400	0.7400	-13.953%	7	9,356	-98.649%
2026-01-23	0.6700	0.8600	0.6700	0.8600	+38.710%	4	9,351	-98.837%
2026-01-22	0.5800	0.6200	0.5800	0.6200	-27.907%	15	9,347	-98.387%
2026-01-21	0.4000	0.8700	0.4000	0.8600	-13.131%	9	9,352	-98.837%
2026-01-20	0.9900	0.9900	0.9900	0.9900	+98.000%	1	9,345	-98.990%
2026-01-15	0.5000	0.5000	0.5000	0.5000	-50.000%	3	9,345	-98.000%
2026-01-13	0.5000	1.0000	0.5000	1.0000	+28.205%	53	9,345	-99.000%
2026-01-12	0.8300	0.8300	0.5800	0.7800	-22.000%	8	9,396	-98.718%
2026-01-09	1.0000	1.0000	1.0000	1.0000	+28.205%	1	9,388	-99.000%
2026-01-07	1.0000	1.0000	0.7800	0.7800	-22.000%	6	9,387	-98.718%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+61.290%	1	9,425	-99.000%
2025-12-31	0.5500	0.6200	0.5500	0.6200	+3.333%	45	9,425	-98.387%
2025-12-30	0.5500	0.6000	0.5500	0.6000	+33.333%	11	9,425	-98.333%
2025-12-26	0.4500	0.4500	0.4500	0.4500	-26.230%	30	9,416	-97.778%
2025-12-23	0.4900	0.6100	0.4900	0.6100	-54.135%	6	9,446	-98.361%
2025-12-19	1.3300	1.3300	1.3300	1.3300	+84.722%	1	9,440	-99.248%
2025-12-17	1.3500	1.3500	0.7200	0.7200	+10.769%	11	9,439	-98.611%
2025-12-16	0.7000	0.7000	0.6500	0.6500	-26.136%	16	9,446	-98.462%
2025-12-15	0.8800	0.8800	0.8800	0.8800	+23.944%	10	9,445	-98.864%
2025-12-12	0.7100	0.7100	0.7100	0.7100	+9.231%	10	9,435	-98.592%
2025-12-11	1.0000	1.0000	0.6000	0.6500	-18.750%	6	9,445	-98.462%
2025-12-09	0.7500	0.8000	0.7500	0.8000	-40.741%	501	9,447	-98.750%
2025-12-05	1.3500	1.3500	1.3500	1.3500	+117.742%	1	9,046	-99.259%
2025-12-03	0.6200	0.6200	0.6200	0.6200	-24.390%	1	9,045	-98.387%
2025-12-01	1.3500	1.3500	0.8200	0.8200	-3.529%	11	9,044	-98.780%
2025-11-26	5.0000	5.0000	0.8500	0.8500	-1.163%	2	9,031	-98.824%
2025-11-24	1.3500	1.3500	0.8600	0.8600	-13.131%	2	9,031	-98.837%
2025-11-20	0.9500	1.0000	0.6800	0.9900	+10.000%	252	9,030	-98.990%
2025-11-18	0.9500	0.9500	0.8600	0.9000	+11.111%	57	9,281	-98.889%
2025-11-17	0.8900	0.9500	0.8100	0.8100	-2.410%	38	9,332	-98.765%
2025-11-13	0.8000	0.8300	0.8000	0.8300	+1.220%	11	9,349	-98.795%
2025-11-11	0.8200	0.8200	0.8200	0.8200	+17.143%	1	9,347	-98.780%
2025-11-10	0.7500	0.7500	0.7000	0.7000	-19.540%	10	9,347	-98.571%
2025-11-07	0.9200	0.9200	0.8700	0.8700	-3.333%	20	9,352	-98.851%
2025-11-06	0.8000	0.9000	0.8000	0.9000	+20.000%	12	9,372	-98.889%
2025-11-04	0.8400	0.8400	0.7500	0.7500	-8.537%	12	9,380	-98.667%
2025-10-31	0.8200	0.8200	0.8200	0.8200	+13.889%	1	9,372	-98.780%
2025-10-30	0.6700	0.7200	0.6100	0.7200	+7.463%	3	9,372	-98.611%
2025-10-28	0.6700	0.6700	0.6700	0.6700	-10.667%	4	9,375	-98.507%
2025-10-27	0.7500	0.7500	0.7500	0.7500	+7.143%	5	9,374	-98.667%
2025-10-24	0.7000	0.7000	0.7000	0.7000	-11.392%	1	9,374	-98.571%
2025-10-23	0.4500	0.7900	0.4500	0.7900	-5.952%	14	9,374	-98.734%
2025-10-22	0.8400	0.8400	0.8400	0.8400	-11.579%	5	9,368	-98.810%
2025-10-17	0.9500	1.0000	0.9500	0.9500	+1.064%	13	9,373	-98.947%
2025-10-16	0.9000	0.9400	0.9000	0.9400	+3.297%	7	9,375	-98.936%
2025-10-15	0.6800	0.9100	0.6800	0.9100	+3.409%	5	9,382	-98.901%
2025-10-14	0.8800	0.8800	0.8800	0.8800	+22.222%	5	9,387	-98.864%
2025-10-13	0.9400	0.9400	0.7200	0.7200	-20.000%	3	9,382	-98.611%
2025-10-10	0.6200	0.9500	0.6200	0.9000	+7.143%	121	9,383	-98.889%
2025-10-09	0.8000	0.8400	0.7700	0.8400	+2.439%	107	9,503	-98.810%
2025-10-08	0.7000	0.8200	0.7000	0.8200	-13.684%	32	9,400	-98.780%
2025-10-06	0.7000	0.9500	0.7000	0.9500	+26.667%	3	9,420	-98.947%
2025-10-02	0.8900	0.8900	0.7500	0.7500	-21.053%	15	9,422	-98.667%
2025-10-01	0.6000	0.9500	0.6000	0.9500	+21.795%	11	9,422	-98.947%
2025-09-30	0.8000	0.9000	0.7800	0.7800	+25.806%	575	9,419	-98.718%
2025-09-29	0.0100	0.7800	0.0100	0.6200	0.000%	67	9,276	-98.387%